Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.20	10.36	10.24	10.27	645,998	+0.08(+0.74%)
Oct 30, 2003	10.26	10.27	10.17	10.20	655,522	+0.00(+0.00%)
Oct 29, 2003	10.23	10.31	10.17	10.20	782,406	-0.03(-0.33%)
Oct 28, 2003	10.17	10.24	10.14	10.23	953,686	+0.01(+0.07%)
Oct 27, 2003	10.24	10.34	10.17	10.22	586,805	+0.05(+0.54%)
Oct 24, 2003	10.16	10.26	10.03	10.17	735,081	-0.06(-0.60%)
Oct 23, 2003	10.32	10.48	10.16	10.23	1,105,186	-0.23(-2.15%)
Oct 22, 2003	9.835	10.54	9.760	10.46	1,888,325	+0.69(+7.06%)
Oct 21, 2003	9.787	9.917	9.746	9.767	491,128	-0.01(-0.14%)
Oct 20, 2003	9.931	10.07	9.726	9.780	470,323	-0.12(-1.17%)
Oct 17, 2003	10.23	10.23	9.896	9.896	419,334	-0.31(-3.01%)
Oct 16, 2003	10.07	10.22	9.985	10.20	449,957	+0.17(+1.70%)
Oct 15, 2003	10.13	10.17	9.985	10.03	436,770	-0.06(-0.61%)
Oct 14, 2003	10.07	10.14	9.965	10.09	616,694	+0.05(+0.54%)
Oct 13, 2003	9.753	10.06	9.883	10.04	664,020	+0.29(+2.94%)
Oct 10, 2003	9.774	9.787	9.582	9.753	586,658	-0.09(-0.90%)
Oct 09, 2003	9.842	9.958	9.719	9.842	933,027	+0.10(+1.05%)
Oct 08, 2003	9.739	9.794	9.582	9.739	875,445	+0.07(+0.71%)
Oct 07, 2003	9.548	9.692	9.487	9.671	609,955	+0.12(+1.29%)
Oct 06, 2003	9.419	9.576	9.384	9.548	662,994	+0.16(+1.75%)
Oct 03, 2003	9.330	9.453	9.330	9.384	855,519	+0.10(+1.03%)
Oct 02, 2003	9.214	9.350	9.146	9.289	721,894	-0.03(-0.29%)
Oct 01, 2003	9.214	9.316	9.214	9.316	1,176,687	+0.18(+2.02%)
Sep 30, 2003	8.995	9.200	8.852	9.132	1,537,268	+0.10(+1.13%)
Sep 29, 2003	9.146	9.146	8.900	9.030	1,347,234	-0.12(-1.27%)
Sep 26, 2003	9.521	9.521	9.091	9.146	1,954,112	-0.28(-2.97%)
Sep 25, 2003	10.17	10.17	9.384	9.425	4,660,596	-1.73(-15.48%)
Sep 24, 2003	11.31	11.38	11.19	11.15	809,512	-0.08(-0.73%)
Sep 23, 2003	11.12	11.16	11.12	11.23	343,292	+0.07(+0.61%)
Sep 22, 2003	11.33	11.34	11.14	11.17	395,745	-0.24(-2.09%)
Sep 19, 2003	11.40	11.50	11.38	11.40	375,526	-0.03(-0.24%)
Sep 18, 2003	11.33	11.45	11.33	11.43	492,740	+0.04(+0.36%)
Sep 17, 2003	11.36	11.41	11.36	11.39	344,610	+0.08(+0.66%)
Sep 16, 2003	11.30	11.37	11.21	11.32	726,876	-0.01(-0.06%)
Sep 15, 2003	11.42	11.43	11.32	11.32	342,559	-0.08(-0.66%)
Sep 12, 2003	11.43	11.43	11.26	11.40	504,022	-0.05(-0.48%)
Sep 11, 2003	11.25	11.49	11.19	11.45	458,748	+0.27(+2.44%)
Sep 10, 2003	11.27	11.31	11.18	11.18	454,938	-0.11(-0.97%)
Sep 09, 2003	11.40	11.40	11.26	11.29	704,019	-0.11(-0.96%)
Sep 08, 2003	11.51	11.55	11.39	11.40	645,265	+0.06(+0.54%)
Sep 05, 2003	11.33	11.59	11.28	11.34	682,921	+0.03(+0.30%)
Sep 04, 2003	11.33	11.43	11.25	11.30	736,839	-0.04(-0.36%)
Sep 03, 2003	11.40	11.47	11.32	11.34	907,240	-0.02(-0.18%)
Sep 02, 2003	11.10	11.40	11.10	11.36	657,133	+0.22(+1.96%)
Aug 29, 2003	11.08	11.24	11.06	11.15	319,849	+0.05(+0.49%)
Aug 28, 2003	11.14	11.15	10.97	11.09	537,721	+0.06(+0.56%)
Aug 27, 2003	11.06	11.15	10.99	11.03	578,893	-0.01(-0.06%)
Aug 26, 2003	10.97	11.06	10.85	11.04	718,671	+0.06(+0.56%)
Aug 25, 2003	11.02	11.06	10.90	10.97	659,185	-0.08(-0.74%)
Aug 22, 2003	11.26	11.28	11.02	11.06	424,316	-0.17(-1.52%)
Aug 21, 2003	11.16	11.26	11.09	11.23	464,316	+0.14(+1.29%)
Aug 20, 2003	11.12	11.12	11.02	11.08	411,569	-0.03(-0.31%)
Aug 19, 2003	11.09	11.14	10.97	11.12	384,610	+0.03(+0.31%)
Aug 18, 2003	11.06	11.12	10.89	11.08	546,659	+0.03(+0.25%)
Aug 15, 2003	11.02	11.21	10.91	11.06	864,896	+0.03(+0.31%)
Aug 14, 2003	10.97	11.04	10.89	11.02	510,615	+0.18(+1.64%)
Aug 13, 2003	11.00	11.02	10.83	10.85	764,678	-0.16(-1.43%)
Aug 12, 2003	10.88	11.06	10.82	11.00	606,585	+0.19(+1.77%)
Aug 11, 2003	10.77	10.88	10.75	10.81	611,420	+0.21(+2.00%)
Aug 08, 2003	10.72	10.84	10.57	10.60	546,512	-0.04(-0.38%)
Aug 07, 2003	10.55	10.65	10.46	10.64	493,912	+0.02(+0.19%)
Aug 06, 2003	10.48	10.75	10.44	10.62	467,099	+0.21(+2.03%)
Aug 05, 2003	10.73	10.78	10.41	10.41	784,165	-0.26(-2.43%)
Aug 04, 2003	10.75	10.83	10.48	10.67	798,670	+0.06(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.